DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
24 Apr 2026 01:32 PM IST
| DIXON 28-Apr-2026 (4d) 9500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0.01
Theta: -13.16
Gamma: 0.00013
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 10790.00 | 1375.05 | 25.049999999999955 | 79.98 | 1 | 0 | 252 | |||||||||
| 23 Apr | 10866.50 | 1350 | -428.8499999999999 | 52.82 | 7 | -1 | 253 | |||||||||
| 22 Apr | 11267.00 | 1793.2 | -29.34999999999991 | 80.08 | 156 | -67 | 256 | |||||||||
| 21 Apr | 11265.00 | 1822.55 | 96.79999999999995 | 65.29 | 0 | 0 | 323 | |||||||||
| 20 Apr | 11211.00 | 1822.55 | -64.54999999999995 | 65.29 | 84 | -22 | 330 | |||||||||
| 17 Apr | 11371.50 | 1890.85 | 140.94999999999982 | 59.16 | 28 | -12 | 353 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 11287.00 | 1759.35 | 145.29999999999995 | 60.62 | 11 | 0 | 366 | |||||||||
| 15 Apr | 11068.50 | 1600 | 500 | 47.49 | 10 | -6 | 366 | |||||||||
| 13 Apr | 10503.50 | 1100 | -140.29999999999995 | 55.36 | 10 | -7 | 371 | |||||||||
| 10 Apr | 10676.00 | 1240.3 | -39.700000000000045 | 48.37 | 20 | -7 | 379 | |||||||||
| 9 Apr | 10625.50 | 1280 | -28 | 54.8 | 6 | -1 | 387 | |||||||||
| 8 Apr | 10636.00 | 1354 | 421.3 | 52.95 | 36 | -15 | 389 | |||||||||
| 7 Apr | 10116.50 | 935.75 | 67.4 | 57.53 | 112 | 8 | 406 | |||||||||
| 6 Apr | 10008.00 | 853.3 | 29.15 | 55.19 | 650 | 82 | 478 | |||||||||
| 2 Apr | 9920.50 | 820.15 | -83.85 | 54.56 | 814 | 190 | 403 | |||||||||
| 1 Apr | 10254.00 | 882 | 234.2 | 26.67 | 225 | 1 | 213 | |||||||||
| 30 Mar | 9673.00 | 656.4 | -163.3 | 50.72 | 304 | 115 | 200 | |||||||||
| 27 Mar | 10019.00 | 816.6 | -278.4 | 40.83 | 93 | 2 | 85 | |||||||||
| 25 Mar | 10415.00 | 1095 | 143.85 | 36.87 | 4 | -1 | 83 | |||||||||
| 24 Mar | 10174.00 | 951.15 | 37.6 | 40.06 | 93 | 64 | 85 | |||||||||
| 23 Mar | 9894.00 | 913.55 | -145.45 | 54.46 | 4 | 2 | 21 | |||||||||
| 20 Mar | 10342.00 | 1059 | -127 | - | 0 | 0 | 19 | |||||||||
| 19 Mar | 10194.00 | 1059 | -127 | 44.72 | 2 | 1 | 19 | |||||||||
| 18 Mar | 10709.00 | 1186 | -279 | - | 0 | 0 | 18 | |||||||||
| 17 Mar | 10289.00 | 1186 | -279 | - | 0 | 0 | 18 | |||||||||
| 16 Mar | 10263.00 | 1186 | -279 | - | 0 | 1 | 0 | |||||||||
| 13 Mar | 10338.00 | 1186 | -279 | 42.77 | 1 | 0 | 0 | |||||||||
| 12 Mar | 10803.00 | 1465 | 435 | - | 0 | 0 | 17 | |||||||||
| 11 Mar | 10618.00 | 1465 | 435 | 48.99 | 17 | 12 | 15 | |||||||||
| 10 Mar | 10908.00 | 1030 | -413 | - | 0 | 0 | 3 | |||||||||
| 9 Mar | 9804.00 | 1030 | -413 | - | 0 | 0 | 3 | |||||||||
| 6 Mar | 10029.00 | 1030 | -413 | 43.38 | 5 | 3 | 3 | |||||||||
| 5 Mar | 10224.00 | 1443 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 10136.00 | 1443 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 10151.00 | 1443 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 10528.00 | 1443 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 10116.00 | 1443 | 0 | - | 0 | 0 | 0 | |||||||||
For Dixon Techno (India) Ltd - strike price 9500 expiring on 28APR2026
Delta for 9500 CE is 0.94
Historical price for 9500 CE is as follows
On 24 Apr DIXON was trading at 10790.00. The strike last trading price was 1375.05, which was 25.049999999999955 higher than the previous day. The implied volatity was 79.98, the open interest changed by 0 which decreased total open position to 252
On 23 Apr DIXON was trading at 10866.50. The strike last trading price was 1350, which was -428.8499999999999 lower than the previous day. The implied volatity was 52.82, the open interest changed by -1 which decreased total open position to 253
On 22 Apr DIXON was trading at 11267.00. The strike last trading price was 1793.2, which was -29.34999999999991 lower than the previous day. The implied volatity was 80.08, the open interest changed by -67 which decreased total open position to 256
On 21 Apr DIXON was trading at 11265.00. The strike last trading price was 1822.55, which was 96.79999999999995 higher than the previous day. The implied volatity was 65.29, the open interest changed by 0 which decreased total open position to 323
On 20 Apr DIXON was trading at 11211.00. The strike last trading price was 1822.55, which was -64.54999999999995 lower than the previous day. The implied volatity was 65.29, the open interest changed by -22 which decreased total open position to 330
On 17 Apr DIXON was trading at 11371.50. The strike last trading price was 1890.85, which was 140.94999999999982 higher than the previous day. The implied volatity was 59.16, the open interest changed by -12 which decreased total open position to 353
On 16 Apr DIXON was trading at 11287.00. The strike last trading price was 1759.35, which was 145.29999999999995 higher than the previous day. The implied volatity was 60.62, the open interest changed by 0 which decreased total open position to 366
On 15 Apr DIXON was trading at 11068.50. The strike last trading price was 1600, which was 500 higher than the previous day. The implied volatity was 47.49, the open interest changed by -6 which decreased total open position to 366
On 13 Apr DIXON was trading at 10503.50. The strike last trading price was 1100, which was -140.29999999999995 lower than the previous day. The implied volatity was 55.36, the open interest changed by -7 which decreased total open position to 371
On 10 Apr DIXON was trading at 10676.00. The strike last trading price was 1240.3, which was -39.700000000000045 lower than the previous day. The implied volatity was 48.37, the open interest changed by -7 which decreased total open position to 379
On 9 Apr DIXON was trading at 10625.50. The strike last trading price was 1280, which was -28 lower than the previous day. The implied volatity was 54.8, the open interest changed by -1 which decreased total open position to 387
On 8 Apr DIXON was trading at 10636.00. The strike last trading price was 1354, which was 421.3 higher than the previous day. The implied volatity was 52.95, the open interest changed by -15 which decreased total open position to 389
On 7 Apr DIXON was trading at 10116.50. The strike last trading price was 935.75, which was 67.4 higher than the previous day. The implied volatity was 57.53, the open interest changed by 8 which increased total open position to 406
On 6 Apr DIXON was trading at 10008.00. The strike last trading price was 853.3, which was 29.15 higher than the previous day. The implied volatity was 55.19, the open interest changed by 82 which increased total open position to 478
On 2 Apr DIXON was trading at 9920.50. The strike last trading price was 820.15, which was -83.85 lower than the previous day. The implied volatity was 54.56, the open interest changed by 190 which increased total open position to 403
On 1 Apr DIXON was trading at 10254.00. The strike last trading price was 882, which was 234.2 higher than the previous day. The implied volatity was 26.67, the open interest changed by 1 which increased total open position to 213
On 30 Mar DIXON was trading at 9673.00. The strike last trading price was 656.4, which was -163.3 lower than the previous day. The implied volatity was 50.72, the open interest changed by 115 which increased total open position to 200
On 27 Mar DIXON was trading at 10019.00. The strike last trading price was 816.6, which was -278.4 lower than the previous day. The implied volatity was 40.83, the open interest changed by 2 which increased total open position to 85
On 25 Mar DIXON was trading at 10415.00. The strike last trading price was 1095, which was 143.85 higher than the previous day. The implied volatity was 36.87, the open interest changed by -1 which decreased total open position to 83
On 24 Mar DIXON was trading at 10174.00. The strike last trading price was 951.15, which was 37.6 higher than the previous day. The implied volatity was 40.06, the open interest changed by 64 which increased total open position to 85
On 23 Mar DIXON was trading at 9894.00. The strike last trading price was 913.55, which was -145.45 lower than the previous day. The implied volatity was 54.46, the open interest changed by 2 which increased total open position to 21
On 20 Mar DIXON was trading at 10342.00. The strike last trading price was 1059, which was -127 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 19 Mar DIXON was trading at 10194.00. The strike last trading price was 1059, which was -127 lower than the previous day. The implied volatity was 44.72, the open interest changed by 1 which increased total open position to 19
On 18 Mar DIXON was trading at 10709.00. The strike last trading price was 1186, which was -279 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 17 Mar DIXON was trading at 10289.00. The strike last trading price was 1186, which was -279 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 16 Mar DIXON was trading at 10263.00. The strike last trading price was 1186, which was -279 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Mar DIXON was trading at 10338.00. The strike last trading price was 1186, which was -279 lower than the previous day. The implied volatity was 42.77, the open interest changed by 0 which decreased total open position to 0
On 12 Mar DIXON was trading at 10803.00. The strike last trading price was 1465, which was 435 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 11 Mar DIXON was trading at 10618.00. The strike last trading price was 1465, which was 435 higher than the previous day. The implied volatity was 48.99, the open interest changed by 12 which increased total open position to 15
On 10 Mar DIXON was trading at 10908.00. The strike last trading price was 1030, which was -413 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar DIXON was trading at 9804.00. The strike last trading price was 1030, which was -413 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Mar DIXON was trading at 10029.00. The strike last trading price was 1030, which was -413 lower than the previous day. The implied volatity was 43.38, the open interest changed by 3 which increased total open position to 3
On 5 Mar DIXON was trading at 10224.00. The strike last trading price was 1443, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar DIXON was trading at 10136.00. The strike last trading price was 1443, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar DIXON was trading at 10151.00. The strike last trading price was 1443, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb DIXON was trading at 10528.00. The strike last trading price was 1443, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb DIXON was trading at 10116.00. The strike last trading price was 1443, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| DIXON 28-Apr-2026 (4d) 9500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.51
Gamma: 0.00005
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 10790.00 | 2.2 | -1.4 | 50.58 | 379 | 167 | 1,203 |
| 23 Apr | 10866.50 | 4.75 | 1.2000000000000002 | 52.9 | 906 | -84 | 1,034 |
| 22 Apr | 11267.00 | 3.7 | -6.1000000000000005 | 58.61 | 939 | -50 | 1,121 |
| 21 Apr | 11265.00 | 10.2 | -5.450000000000001 | 63.73 | 822 | -162 | 1,174 |
| 20 Apr | 11211.00 | 15.75 | -2.6499999999999986 | 62.54 | 1,239 | -85 | 1,360 |
| 17 Apr | 11371.50 | 18.5 | -11.149999999999999 | 59.72 | 1,251 | 102 | 1,525 |
| 16 Apr | 11287.00 | 29.4 | -14.450000000000003 | 60.12 | 1,431 | -209 | 1,424 |
| 15 Apr | 11068.50 | 43.8 | -81.25 | 58.85 | 2,895 | -139 | 1,633 |
| 13 Apr | 10503.50 | 115.15 | 0.05000000000001137 | 57.94 | 1,568 | 93 | 1,788 |
| 10 Apr | 10676.00 | 118 | -16.099999999999994 | 56 | 1,692 | 86 | 1,695 |
| 9 Apr | 10625.50 | 135 | 3.75 | 57.34 | 1,135 | -79 | 1,609 |
| 8 Apr | 10636.00 | 129.3 | -181.25 | 57.4 | 3,525 | -123 | 1,691 |
| 7 Apr | 10116.50 | 311.1 | -59 | 62.61 | 1,721 | 114 | 1,804 |
| 6 Apr | 10008.00 | 373.05 | -112.2 | 64.51 | 2,508 | -42 | 1,674 |
| 2 Apr | 9920.50 | 504.75 | 230.35 | 69.22 | 6,318 | 566 | 1,713 |
| 1 Apr | 10254.00 | 275.35 | -284.2 | 56.68 | 2,434 | 313 | 1,148 |
| 30 Mar | 9673.00 | 540.25 | 28.4 | 59.9 | 1,293 | 230 | 823 |
| 27 Mar | 10019.00 | 510 | 171.95 | 66.99 | 923 | 231 | 593 |
| 25 Mar | 10415.00 | 336.6 | -87.9 | 60.12 | 518 | 42 | 362 |
| 24 Mar | 10174.00 | 422 | -179.5 | 61.2 | 343 | 89 | 320 |
| 23 Mar | 9894.00 | 615 | 267.45 | 68.52 | 349 | 81 | 230 |
| 20 Mar | 10342.00 | 343.8 | -80.45 | 56.01 | 215 | 24 | 148 |
| 19 Mar | 10194.00 | 434.7 | 201.55 | 59.44 | 93 | -5 | 124 |
| 18 Mar | 10709.00 | 240 | -160 | 52.47 | 131 | 70 | 129 |
| 17 Mar | 10289.00 | 400 | 0 | 57.73 | 56 | 17 | 74 |
| 16 Mar | 10263.00 | 400 | 19.6 | 55.74 | 18 | 9 | 57 |
| 13 Mar | 10338.00 | 380.4 | 130.4 | 54.76 | 16 | -3 | 49 |
| 12 Mar | 10803.00 | 250 | -19.65 | 52.7 | 10 | -3 | 52 |
| 11 Mar | 10618.00 | 264 | 64 | 49.26 | 26 | -2 | 56 |
| 10 Mar | 10908.00 | 200 | -265 | 51.02 | 33 | -1 | 58 |
| 9 Mar | 9804.00 | 465 | 159.9 | 46.78 | 25 | -1 | 58 |
| 6 Mar | 10029.00 | 305.1 | 35.1 | 39.4 | 16 | 11 | 59 |
| 5 Mar | 10224.00 | 270 | -68.7 | 39.77 | 8 | 5 | 49 |
| 4 Mar | 10136.00 | 339 | -9 | 43.85 | 28 | 16 | 46 |
| 2 Mar | 10151.00 | 348 | 139 | 44.05 | 19 | 13 | 28 |
| 27 Feb | 10528.00 | 209 | -92.5 | 39.28 | 20 | 12 | 14 |
| 26 Feb | 10116.00 | 301.5 | -7.95 | 38.71 | 3 | 1 | 1 |
For Dixon Techno (India) Ltd - strike price 9500 expiring on 28APR2026
Delta for 9500 PE is -0.01
Historical price for 9500 PE is as follows
On 24 Apr DIXON was trading at 10790.00. The strike last trading price was 2.2, which was -1.4 lower than the previous day. The implied volatity was 50.58, the open interest changed by 167 which increased total open position to 1203
On 23 Apr DIXON was trading at 10866.50. The strike last trading price was 4.75, which was 1.2000000000000002 higher than the previous day. The implied volatity was 52.9, the open interest changed by -84 which decreased total open position to 1034
On 22 Apr DIXON was trading at 11267.00. The strike last trading price was 3.7, which was -6.1000000000000005 lower than the previous day. The implied volatity was 58.61, the open interest changed by -50 which decreased total open position to 1121
On 21 Apr DIXON was trading at 11265.00. The strike last trading price was 10.2, which was -5.450000000000001 lower than the previous day. The implied volatity was 63.73, the open interest changed by -162 which decreased total open position to 1174
On 20 Apr DIXON was trading at 11211.00. The strike last trading price was 15.75, which was -2.6499999999999986 lower than the previous day. The implied volatity was 62.54, the open interest changed by -85 which decreased total open position to 1360
On 17 Apr DIXON was trading at 11371.50. The strike last trading price was 18.5, which was -11.149999999999999 lower than the previous day. The implied volatity was 59.72, the open interest changed by 102 which increased total open position to 1525
On 16 Apr DIXON was trading at 11287.00. The strike last trading price was 29.4, which was -14.450000000000003 lower than the previous day. The implied volatity was 60.12, the open interest changed by -209 which decreased total open position to 1424
On 15 Apr DIXON was trading at 11068.50. The strike last trading price was 43.8, which was -81.25 lower than the previous day. The implied volatity was 58.85, the open interest changed by -139 which decreased total open position to 1633
On 13 Apr DIXON was trading at 10503.50. The strike last trading price was 115.15, which was 0.05000000000001137 higher than the previous day. The implied volatity was 57.94, the open interest changed by 93 which increased total open position to 1788
On 10 Apr DIXON was trading at 10676.00. The strike last trading price was 118, which was -16.099999999999994 lower than the previous day. The implied volatity was 56, the open interest changed by 86 which increased total open position to 1695
On 9 Apr DIXON was trading at 10625.50. The strike last trading price was 135, which was 3.75 higher than the previous day. The implied volatity was 57.34, the open interest changed by -79 which decreased total open position to 1609
On 8 Apr DIXON was trading at 10636.00. The strike last trading price was 129.3, which was -181.25 lower than the previous day. The implied volatity was 57.4, the open interest changed by -123 which decreased total open position to 1691
On 7 Apr DIXON was trading at 10116.50. The strike last trading price was 311.1, which was -59 lower than the previous day. The implied volatity was 62.61, the open interest changed by 114 which increased total open position to 1804
On 6 Apr DIXON was trading at 10008.00. The strike last trading price was 373.05, which was -112.2 lower than the previous day. The implied volatity was 64.51, the open interest changed by -42 which decreased total open position to 1674
On 2 Apr DIXON was trading at 9920.50. The strike last trading price was 504.75, which was 230.35 higher than the previous day. The implied volatity was 69.22, the open interest changed by 566 which increased total open position to 1713
On 1 Apr DIXON was trading at 10254.00. The strike last trading price was 275.35, which was -284.2 lower than the previous day. The implied volatity was 56.68, the open interest changed by 313 which increased total open position to 1148
On 30 Mar DIXON was trading at 9673.00. The strike last trading price was 540.25, which was 28.4 higher than the previous day. The implied volatity was 59.9, the open interest changed by 230 which increased total open position to 823
On 27 Mar DIXON was trading at 10019.00. The strike last trading price was 510, which was 171.95 higher than the previous day. The implied volatity was 66.99, the open interest changed by 231 which increased total open position to 593
On 25 Mar DIXON was trading at 10415.00. The strike last trading price was 336.6, which was -87.9 lower than the previous day. The implied volatity was 60.12, the open interest changed by 42 which increased total open position to 362
On 24 Mar DIXON was trading at 10174.00. The strike last trading price was 422, which was -179.5 lower than the previous day. The implied volatity was 61.2, the open interest changed by 89 which increased total open position to 320
On 23 Mar DIXON was trading at 9894.00. The strike last trading price was 615, which was 267.45 higher than the previous day. The implied volatity was 68.52, the open interest changed by 81 which increased total open position to 230
On 20 Mar DIXON was trading at 10342.00. The strike last trading price was 343.8, which was -80.45 lower than the previous day. The implied volatity was 56.01, the open interest changed by 24 which increased total open position to 148
On 19 Mar DIXON was trading at 10194.00. The strike last trading price was 434.7, which was 201.55 higher than the previous day. The implied volatity was 59.44, the open interest changed by -5 which decreased total open position to 124
On 18 Mar DIXON was trading at 10709.00. The strike last trading price was 240, which was -160 lower than the previous day. The implied volatity was 52.47, the open interest changed by 70 which increased total open position to 129
On 17 Mar DIXON was trading at 10289.00. The strike last trading price was 400, which was 0 lower than the previous day. The implied volatity was 57.73, the open interest changed by 17 which increased total open position to 74
On 16 Mar DIXON was trading at 10263.00. The strike last trading price was 400, which was 19.6 higher than the previous day. The implied volatity was 55.74, the open interest changed by 9 which increased total open position to 57
On 13 Mar DIXON was trading at 10338.00. The strike last trading price was 380.4, which was 130.4 higher than the previous day. The implied volatity was 54.76, the open interest changed by -3 which decreased total open position to 49
On 12 Mar DIXON was trading at 10803.00. The strike last trading price was 250, which was -19.65 lower than the previous day. The implied volatity was 52.7, the open interest changed by -3 which decreased total open position to 52
On 11 Mar DIXON was trading at 10618.00. The strike last trading price was 264, which was 64 higher than the previous day. The implied volatity was 49.26, the open interest changed by -2 which decreased total open position to 56
On 10 Mar DIXON was trading at 10908.00. The strike last trading price was 200, which was -265 lower than the previous day. The implied volatity was 51.02, the open interest changed by -1 which decreased total open position to 58
On 9 Mar DIXON was trading at 9804.00. The strike last trading price was 465, which was 159.9 higher than the previous day. The implied volatity was 46.78, the open interest changed by -1 which decreased total open position to 58
On 6 Mar DIXON was trading at 10029.00. The strike last trading price was 305.1, which was 35.1 higher than the previous day. The implied volatity was 39.4, the open interest changed by 11 which increased total open position to 59
On 5 Mar DIXON was trading at 10224.00. The strike last trading price was 270, which was -68.7 lower than the previous day. The implied volatity was 39.77, the open interest changed by 5 which increased total open position to 49
On 4 Mar DIXON was trading at 10136.00. The strike last trading price was 339, which was -9 lower than the previous day. The implied volatity was 43.85, the open interest changed by 16 which increased total open position to 46
On 2 Mar DIXON was trading at 10151.00. The strike last trading price was 348, which was 139 higher than the previous day. The implied volatity was 44.05, the open interest changed by 13 which increased total open position to 28
On 27 Feb DIXON was trading at 10528.00. The strike last trading price was 209, which was -92.5 lower than the previous day. The implied volatity was 39.28, the open interest changed by 12 which increased total open position to 14
On 26 Feb DIXON was trading at 10116.00. The strike last trading price was 301.5, which was -7.95 lower than the previous day. The implied volatity was 38.71, the open interest changed by 1 which increased total open position to 1
